MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	69.03	69.11	69.03	69.11	69.11	-0.62%	-
Dec 18, 2025	69.70	70.10	69.54	69.54	69.54	-0.93%	25
Dec 17, 2025	69.58	70.19	69.58	70.19	70.19	0.33%	-
Dec 16, 2025	69.21	69.96	69.21	69.96	69.96	-0.41%	-
Dec 15, 2025	69.49	70.25	69.49	70.25	70.25	0.85%	-
Dec 12, 2025	69.35	69.66	69.35	69.66	69.66	-0.13%	-
Dec 11, 2025	67.00	69.75	67.00	69.75	69.75	2.50%	-
Dec 10, 2025	66.21	68.05	66.21	68.05	68.05	1.60%	695
Dec 9, 2025	66.40	66.98	66.40	66.98	66.98	0.06%	-
Dec 8, 2025	66.87	66.94	66.87	66.94	66.94	-0.65%	-
Dec 5, 2025	66.35	67.38	66.35	67.38	67.38	2.34%	123
Dec 4, 2025	65.84	65.84	65.84	65.84	65.84	-0.71%	-
Dec 3, 2025	65.11	66.31	65.11	66.31	66.31	1.19%	-
Dec 2, 2025	65.11	65.53	65.11	65.53	65.53	-0.05%	-
Dec 1, 2025	65.17	65.56	65.17	65.56	65.56	-0.40%	-
Nov 28, 2025	65.30	65.82	65.30	65.82	65.82	0.72%	-
Nov 27, 2025	65.30	66.19	65.30	65.35	65.35	-0.73%	200
Nov 26, 2025	64.95	65.83	64.95	65.83	65.83	0.57%	-
Nov 25, 2025	64.55	65.46	64.55	65.46	65.46	1.17%	-
Nov 24, 2025	64.70	64.70	64.70	64.70	64.70	-0.52%	-
Nov 21, 2025	63.54	65.04	63.54	65.04	65.04	1.51%	-
Nov 20, 2025	65.07	65.07	64.07	64.07	64.07	-0.71%	-
Nov 19, 2025	64.32	65.87	64.32	64.53	64.53	-0.54%	175
Nov 18, 2025	63.95	64.97	63.95	64.88	64.88	-0.14%	629
Nov 17, 2025	67.26	67.26	64.97	64.97	64.97	-3.85%	1,300
Nov 14, 2025	67.52	67.57	67.52	67.57	67.57	-1.59%	-
Nov 13, 2025	68.66	68.66	68.66	68.66	68.66	-0.71%	-
Nov 12, 2025	66.66	69.15	66.66	69.15	69.15	3.38%	-
Nov 11, 2025	66.04	67.90	66.04	66.89	66.89	0.24%	353
Nov 10, 2025	65.67	66.73	65.67	66.73	66.73	1.68%	-
Nov 7, 2025	65.30	66.16	65.30	65.63	65.63	-0.58%	175
Nov 6, 2025	67.57	67.57	66.01	66.01	66.01	-3.48%	-
Nov 5, 2025	68.39	68.39	68.39	68.39	68.39	2.24%	-
Nov 4, 2025	66.89	66.89	66.89	66.89	66.89	-2.54%	-
Nov 3, 2025	68.49	68.63	68.49	68.63	68.14	-0.61%	-
Oct 31, 2025	68.12	69.05	68.12	69.05	68.55	1.16%	-
Oct 30, 2025	67.08	68.26	67.08	68.26	67.77	1.29%	350
Oct 29, 2025	67.50	67.50	67.39	67.39	66.91	-0.06%	-
Oct 28, 2025	67.18	67.43	67.18	67.43	66.95	-0.22%	-
Oct 27, 2025	67.50	68.19	67.49	67.58	67.09	-0.01%	445
Oct 24, 2025	66.86	67.59	66.86	67.59	67.10	0.69%	-
Oct 23, 2025	67.13	67.13	67.13	67.13	66.65	-0.93%	-
Oct 22, 2025	67.44	68.99	67.44	67.76	67.27	-0.37%	119
Oct 21, 2025	66.99	68.01	66.99	68.01	67.52	0.50%	-
Oct 20, 2025	66.76	67.67	66.76	67.67	67.18	0.52%	-
Oct 17, 2025	65.30	67.32	65.30	67.32	66.84	0.90%	-
Oct 16, 2025	69.34	69.34	66.72	66.72	66.24	-5.82%	-
Oct 15, 2025	70.84	70.84	70.84	70.84	70.33	-0.55%	-
Oct 14, 2025	68.58	71.23	68.58	71.23	70.72	2.34%	-
Oct 13, 2025	68.85	69.60	68.85	69.60	69.10	0.96%	-